Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sm Energy Company (NY: SM )

50.63 -0.53 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.52 34.73 32.89 33.31 2,160,775 -1.67(-4.76%)
Jun 29, 2022 38.27 38.75 34.82 34.98 1,948,588 -2.63(-6.99%)
Jun 28, 2022 37.31 38.00 35.92 37.61 2,526,821 +1.47(+4.07%)
Jun 27, 2022 35.45 36.77 34.79 36.14 3,261,695 +1.51(+4.36%)
Jun 24, 2022 35.57 36.13 33.53 34.63 8,576,701 -0.30(-0.86%)
Jun 23, 2022 35.99 36.22 33.98 34.93 3,089,406 -0.53(-1.48%)
Jun 22, 2022 36.16 37.37 35.19 35.46 2,640,104 -3.95(-10.01%)
Jun 21, 2022 39.94 40.59 38.73 39.40 2,500,487 +0.71(+1.84%)
Jun 17, 2022 42.09 42.37 37.99 38.69 4,744,164 -3.50(-8.29%)
Jun 16, 2022 44.96 45.86 41.70 42.19 2,964,181 -4.50(-9.64%)
Jun 15, 2022 47.51 48.23 45.76 46.69 2,306,232 -0.74(-1.56%)
Jun 14, 2022 48.43 49.45 45.90 47.43 2,090,181 +0.48(+1.02%)
Jun 13, 2022 46.82 48.25 44.72 46.95 2,246,526 -2.31(-4.69%)
Jun 10, 2022 49.69 51.05 48.02 49.26 1,424,750 -1.19(-2.36%)
Jun 09, 2022 50.87 51.87 50.05 50.45 1,684,118 -0.89(-1.73%)
Jun 08, 2022 53.40 53.56 50.82 51.34 2,434,884 -1.63(-3.07%)
Jun 07, 2022 50.80 53.03 50.23 52.97 2,222,355 +1.91(+3.74%)
Jun 06, 2022 49.42 51.64 48.84 51.06 2,936,421 +2.12(+4.34%)
Jun 03, 2022 47.42 49.38 46.98 48.93 2,175,673 +1.55(+3.27%)
Jun 02, 2022 46.91 48.42 46.52 47.38 2,194,677 -0.50(-1.04%)
Jun 01, 2022 47.94 49.01 46.74 47.88 2,394,193 +0.85(+1.80%)
May 31, 2022 49.43 51.60 46.43 47.03 5,539,541 -1.41(-2.92%)
May 27, 2022 44.93 48.46 44.49 48.45 2,707,475 +3.23(+7.13%)
May 26, 2022 42.53 45.60 42.52 45.22 3,070,460 +3.00(+7.11%)
May 25, 2022 39.05 42.33 38.95 42.22 3,202,977 +3.07(+7.84%)
May 24, 2022 38.65 39.84 38.06 39.15 1,655,361 -0.18(-0.45%)
May 23, 2022 36.82 39.43 36.30 39.33 2,613,359 +2.73(+7.45%)
May 20, 2022 36.86 37.71 35.47 36.60 2,695,303 +0.01(+0.03%)
May 19, 2022 34.88 37.51 34.69 36.59 2,806,151 +0.85(+2.37%)
May 18, 2022 37.38 37.42 34.53 35.74 2,477,142 -1.34(-3.63%)
May 17, 2022 36.14 37.15 35.64 37.08 1,822,922 +1.71(+4.82%)
May 16, 2022 34.86 36.25 34.79 35.38 1,399,868 +0.98(+2.86%)
May 13, 2022 33.36 34.80 33.36 34.39 2,130,655 +2.10(+6.52%)
May 12, 2022 32.68 33.15 31.30 32.29 2,454,692 -0.85(-2.56%)
May 11, 2022 34.59 35.76 32.96 33.14 1,754,243 -0.66(-1.96%)
May 10, 2022 33.73 35.53 32.08 33.80 3,045,328 +0.86(+2.60%)
May 09, 2022 36.63 36.63 32.74 32.94 3,630,912 -4.99(-13.15%)
May 06, 2022 37.60 38.38 36.34 37.93 1,984,772 +1.06(+2.88%)
May 05, 2022 38.78 39.24 36.26 36.87 2,404,212 -1.89(-4.88%)
May 04, 2022 37.67 38.78 36.33 38.76 3,377,352 +2.10(+5.74%)
May 03, 2022 34.01 36.78 33.88 36.66 2,319,637 +2.96(+8.79%)
May 02, 2022 33.84 34.00 31.71 33.69 3,341,727 -0.93(-2.67%)
Apr 29, 2022 35.08 36.74 34.50 34.62 3,390,261 -0.39(-1.11%)
Apr 28, 2022 34.04 35.51 32.95 35.01 1,730,223 +1.00(+2.95%)
Apr 27, 2022 33.40 34.34 32.52 34.01 2,132,044 +0.64(+1.93%)
Apr 26, 2022 34.39 34.95 33.33 33.36 2,052,005 -1.04(-3.03%)
Apr 25, 2022 33.61 34.61 31.70 34.40 3,000,177 -0.35(-1.01%)
Apr 22, 2022 36.88 37.26 34.53 34.76 2,513,779 -2.22(-6.01%)
Apr 21, 2022 39.70 40.06 36.72 36.98 2,610,099 -2.28(-5.81%)
Apr 20, 2022 39.54 39.97 38.93 39.26 2,777,510 +0.20(+0.52%)
Apr 19, 2022 39.44 39.88 38.77 39.05 1,741,404 -0.73(-1.84%)
Apr 18, 2022 40.83 41.19 39.60 39.78 1,620,302 -0.50(-1.23%)
Apr 14, 2022 40.81 41.26 40.24 40.28 1,164,275 -0.67(-1.64%)
Apr 13, 2022 40.71 42.07 40.00 40.95 2,245,100 +1.00(+2.51%)
Apr 12, 2022 39.03 40.98 39.03 39.95 2,317,127 +1.95(+5.13%)
Apr 11, 2022 38.56 38.58 37.22 38.00 2,429,787 -1.37(-3.49%)
Apr 08, 2022 39.24 39.96 38.96 39.37 1,553,464 +0.28(+0.72%)
Apr 07, 2022 38.22 39.88 37.43 39.09 2,635,801 +1.54(+4.10%)
Apr 06, 2022 38.64 38.80 36.86 37.55 1,621,829 -0.31(-0.82%)
Apr 05, 2022 40.02 40.47 37.84 37.86 1,523,006 -1.73(-4.38%)
Apr 04, 2022 40.76 41.14 39.45 39.60 1,737,508 -0.35(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.